ZTE Corp-H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	16.500	16.500	15.800	15.920	14.283	3,318,942
2022-11-21	16.500	16.680	16.100	16.360	14.678	3,656,644
2022-11-18	16.000	16.760	16.000	16.460	14.768	5,691,297
2022-11-17	15.840	16.120	15.420	15.860	14.230	3,493,454
2022-11-16	16.200	16.360	15.760	15.800	14.176	4,379,029
2022-11-15	15.740	16.260	15.620	16.200	14.535	4,468,417
2022-11-14	15.620	15.840	15.460	15.560	13.960	2,856,484
2022-11-11	15.200	15.580	14.960	15.400	13.817	3,673,383
2022-11-10	14.860	14.860	14.500	14.780	13.261	2,043,383
2022-11-09	15.120	15.360	14.720	14.880	13.350	2,516,271
2022-11-08	15.380	15.380	14.960	15.100	13.548	1,748,993
2022-11-07	14.760	15.400	14.660	15.240	13.673	3,565,128
2022-11-04	14.020	14.840	14.020	14.720	13.207	5,523,376
2022-11-03	14.700	14.700	14.060	14.180	12.722	2,041,711
2022-11-02	14.500	14.720	14.260	14.620	13.117	2,668,120
2022-11-01	13.900	14.440	13.900	14.420	12.938	5,321,792
2022-10-31	13.900	14.360	13.660	14.000	12.561	4,549,235
2022-10-28	14.700	14.700	13.800	13.860	12.435	2,407,834
2022-10-27	14.620	15.080	14.480	14.640	13.135	2,730,225
2022-10-26	14.380	14.780	14.080	14.560	13.063	2,970,948
2022-10-25	14.020	14.420	13.600	14.300	12.830	2,721,064
2022-10-24	15.000	15.000	13.840	14.000	12.561	2,785,842
2022-10-21	14.700	14.880	14.520	14.740	13.225	2,136,867
2022-10-20	14.300	14.920	14.100	14.560	13.063	3,301,297
2022-10-19	14.840	14.840	14.340	14.440	12.956	1,633,489
2022-10-18	14.500	14.920	14.360	14.760	13.243	2,469,928
2022-10-17	14.320	14.900	14.140	14.700	13.189	2,066,780
2022-10-14	14.160	14.580	14.020	14.100	12.651	2,115,662
2022-10-13	14.120	14.260	13.880	13.960	12.525	1,728,046
2022-10-12	13.520	14.180	13.260	13.960	12.525	2,901,399
2022-10-11	13.920	13.920	13.460	13.720	12.310	2,345,481
2022-10-10	14.480	14.480	13.620	13.760	12.346	2,647,675
2022-10-07	14.560	14.780	14.360	14.640	13.135	1,848,091
2022-10-06	14.680	14.920	14.500	14.580	13.081	933,200
2022-10-05	14.260	14.800	14.260	14.640	13.135	1,303,220
2022-10-03	14.080	14.420	13.420	13.900	12.471	1,861,940
2022-09-30	14.140	14.280	13.860	14.080	12.633	4,100,064
2022-09-29	14.400	14.560	13.880	14.100	12.651	1,489,855
2022-09-28	15.000	15.000	14.280	14.340	12.866	3,655,686
2022-09-27	14.820	14.920	14.620	14.900	13.368	2,819,561
2022-09-26	14.960	15.100	14.600	14.820	13.297	2,788,104
2022-09-23	14.980	15.360	14.860	15.200	13.637	3,444,706
2022-09-22	14.740	15.400	14.740	14.980	13.440	5,294,248
2022-09-21	15.560	15.800	15.160	15.220	13.655	6,716,234
2022-09-20	16.000	16.080	15.680	15.820	14.194	3,383,200
2022-09-19	16.900	16.900	15.900	15.940	14.301	5,536,201
2022-09-16	17.120	17.360	16.880	16.880	15.145	4,465,882
2022-09-15	17.200	17.420	16.940	17.200	15.432	3,343,268
2022-09-14	17.100	17.380	16.900	17.200	15.432	4,847,435
2022-09-13	16.800	17.400	16.760	17.400	15.611	6,019,402
2022-09-09	16.340	16.880	16.320	16.760	15.037	2,030,801
2022-09-08	16.520	16.740	16.300	16.340	14.660	1,763,571
2022-09-07	16.420	16.940	16.420	16.620	14.911	2,517,516
2022-09-06	16.280	16.780	16.200	16.680	14.965	5,304,243
2022-09-05	16.440	16.440	16.020	16.140	14.481	3,865,000
2022-09-02	16.300	16.560	16.200	16.460	14.768	1,991,337
2022-09-01	16.720	16.720	16.260	16.260	14.589	1,426,400
2022-08-31	16.560	16.740	16.360	16.640	14.929	3,241,279
2022-08-30	16.220	17.180	16.040	16.740	15.019	6,607,613
2022-08-29	16.440	16.460	16.000	16.140	14.481	2,700,144

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.4728 HKD
2025-04-02	0.6684 HKD
2024-07-04	0.7485 HKD
2023-04-13	0.4566 HKD
2022-04-26	0.3683 HKD
2021-06-30	0.2401 HKD
2020-06-23	0.2187 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.